Indizes
Aktien
Fonds
Futures
Währungen
Staatsanleihen
| Aktienname | Neuester Preis | Aktualisierungszeit | Startzeit | K-Linien Typ | Historischer Preisbereich | Volumen-Extreme | Änderungsaufzeichnungen | Handelsstatistiken | Aktionen | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historisches Hoch | Historisches Tief | Volumen-Spitze | Volumen-Tal | Täglicher Gewinn-Spitze | Täglicher Verlust-Spitze | Monatlicher Gewinn-Spitze | Monatlicher Verlust-Spitze | Handelstage | Steigerungs-Verhältnis | Fall-Verhältnis | ||||||
| Medtronic(MDT) | 79.96 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
115.05
2021-08-26
|
57.02
2015-09-29
|
0.1M
2017-10-09
|
0.0M
2019-06-28
|
+9.35%
2020-11-09
|
-11.59%
2016-11-22
|
+14.20%
2020-04
|
-16.03%
2022-11
|
2702 | 50.5% | 46.4% | |
| Jost Werke(JST) | 49.75 | 2025-09-29 | 2017-07-20 |
Tägliche K
Minuten-K
|
57.80
2021-06-04
|
18.62
2020-03-19
|
1.3M
2017-07-20
|
0.0M
2017-08-08
|
+13.04%
2020-05-25
|
-11.28%
2025-09-04
|
+24.18%
2019-11
|
-26.13%
2020-03
|
2068 | 48.2% | 47.7% | |
| Domino’s Pizza Inc(DPZ) | 372.10 | 2025-09-29 | 2015-01-09 |
Tägliche K
Minuten-K
|
503.20
2022-01-03
|
83.01
2015-01-15
|
0.0M
2018-04-16
|
0.0M
2015-07-28
|
+23.52%
2020-02-20
|
-13.28%
2024-07-15
|
+24.70%
2020-02
|
-17.58%
2022-01
|
2301 | 51.0% | 48.3% | |
| Sacyr(SCYR) | 3.46 | 2025-09-29 | 2016-02-09 |
Tägliche K
Minuten-K
|
3.80
2025-08-15
|
1.07
2020-03-23
|
0.1M
2018-01-24
|
-
2025-01-30
|
+19.51%
2016-02-29
|
-19.93%
2020-09-25
|
+37.54%
2020-11
|
-40.38%
2020-03
|
2433 | 49.9% | 48.0% | |
| HelloFresh(HFGG) | 7.30 | 2025-09-29 | 2017-11-02 |
Tägliche K
Minuten-K
|
97.36
2021-11-19
|
4.47
2024-06-28
|
0.2M
2024-08-13
|
-
2025-02-04
|
+24.34%
2019-01-17
|
-32.42%
2024-03-07
|
+44.01%
2020-03
|
-45.82%
2024-03
|
1995 | 47.8% | 50.8% | |
| Engie(ENGIE) | 18.21 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.11
2025-07-01
|
8.68
2020-04-03
|
0.5M
2016-04-20
|
0.0M
2024-05-31
|
+7.61%
2017-03-01
|
-16.86%
2020-03-12
|
+16.93%
2020-11
|
-37.74%
2020-03
|
2712 | 50.7% | 47.6% | |
| Prologis(PLD) | 96.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
164.28
2022-04-29
|
37.03
2015-06-30
|
8.1M
2015-04-20
|
-
2025-01-30
|
+19.10%
2023-01-25
|
-16.85%
2023-01-24
|
+22.14%
2020-04
|
-18.07%
2022-05
|
2411 | 49.8% | 45.8% | |
| Imperial Brands(IMB) | 36.20 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
52.10
2015-11-18
|
0.00
2015-07-06
|
0.4M
2025-04-07
|
0.0M
2015-07-30
|
+10.66%
2020-03-30
|
-12.09%
2019-09-23
|
+15.39%
2015-01
|
-20.78%
2019-05
|
2704 | 51.4% | 46.3% | |
| Marsh McLennan(MMC) | 168.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
228.30
2025-02-28
|
53.50
2015-02-02
|
5.0M
2015-02-09
|
-
2025-01-31
|
+7.91%
2020-03-05
|
-9.20%
2020-02-26
|
+14.34%
2016-11
|
-13.83%
2020-03
|
2524 | 48.7% | 45.2% | |
| Veolia Environnement(VIE) | 28.79 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
33.24
2022-01-07
|
14.04
2015-01-06
|
0.2M
2015-02-05
|
-
2025-02-21
|
+11.31%
2020-03-23
|
-13.16%
2020-03-11
|
+18.01%
2021-04
|
-27.06%
2020-03
|
2715 | 51.3% | 46.6% | |
| Manulife Financial Corp (MFC)(MFC) | 26.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
31.50
2025-02-21
|
8.30
2020-03-19
|
0.5M
2015-02-12
|
-
2025-01-30
|
+14.46%
2020-03-09
|
-12.63%
2020-03-10
|
+22.41%
2020-11
|
-28.95%
2020-03
|
2239 | 48.4% | 45.1% | |
| Bayerische Motoren Werke AG (519000)(BMWG) | 85.56 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
123.75
2015-03-17
|
36.60
2020-03-19
|
10.9M
2015-09-24
|
0.3M
2025-07-15
|
+14.47%
2020-03-24
|
-12.97%
2020-03-12
|
+22.70%
2021-03
|
-18.77%
2020-03
|
2716 | 50.0% | 49.4% | |
| Marvell(MRVL) | 70.93 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
124.00
2025-01-20
|
6.50
2015-10-27
|
0.0M
2023-01-12
|
0.0M
2018-02-14
|
+35.48%
2023-05-25
|
-23.03%
2015-10-21
|
+56.11%
2023-05
|
-24.16%
2022-12
|
2714 | 50.4% | 48.4% | |
| Smartbroker Holding(SB1G) | 11.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.50
2018-01-15
|
1.05
2015-01-02
|
0.0M
2015-04-17
|
-
2025-01-31
|
+154.42%
2015-06-24
|
-87.50%
2018-08-27
|
+76.94%
2015-08
|
-88.51%
2018-09
|
2714 | 45.7% | 44.5% | |
| Scpharmaceuticals(SCPH) | 4.71 | 2025-09-29 | 2018-04-11 |
Tägliche K
Minuten-K
|
12.77
2018-05-09
|
1.75
2025-04-11
|
0.0M
2018-06-13
|
-
2025-01-30
|
+43.54%
2025-05-16
|
-33.17%
2018-05-30
|
+77.34%
2019-07
|
-44.05%
2018-06
|
1886 | 45.2% | 48.1% | |
| Suedzucker AG (729700)(SZUG) | 9.39 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.93
2016-10-14
|
9.64
2025-09-12
|
6.4M
2015-03-20
|
0.0M
2025-06-09
|
+15.75%
2015-01-30
|
-14.29%
2016-01-13
|
+29.61%
2015-09
|
-25.90%
2020-10
|
2716 | 49.1% | 48.6% | |
| Taiwan Semiconductor(TSM) | 234.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
226.00
2025-09-10
|
15.00
2015-08-24
|
0.1M
2025-01-27
|
0.0M
2015-10-19
|
+13.07%
2023-05-22
|
-13.50%
2020-03-16
|
+32.08%
2020-07
|
-14.72%
2022-09
|
2602 | 52.2% | 45.6% | |
| MTU Aero Engines NA O.N. (A0D9PT)(MTXGn) | 373.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
395.80
2025-07-24
|
71.33
2015-01-05
|
3.7M
2017-11-30
|
0.0M
2025-07-15
|
+16.63%
2020-11-05
|
-15.59%
2020-03-17
|
+32.59%
2020-11
|
-36.32%
2020-03
|
2716 | 51.7% | 47.1% | |
| ADS(WMS) | 116.50 | 2025-09-29 | 2020-01-22 |
Tägliche K
Minuten-K
|
167.95
2024-05-16
|
25.80
2020-04-02
|
0.0M
2020-04-17
|
-
2025-07-03
|
+20.14%
2021-01-27
|
-24.83%
2022-10-25
|
+42.64%
2020-04
|
-24.25%
2022-11
|
836 | 50.8% | 45.6% | |
| Citigroup(C) | 88.37 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
84.00
2025-07-31
|
30.87
2016-02-11
|
0.0M
2021-02-24
|
-
2025-03-18
|
+14.69%
2020-03-19
|
-16.73%
2020-03-12
|
+30.76%
2020-04
|
-32.39%
2020-03
|
2715 | 50.5% | 48.5% | |
| Orion Office Reit(ONL) | 2.32 | 2025-09-29 | 2023-08-01 |
Tägliche K
Minuten-K
|
6.00
2023-08-10
|
1.30
2025-04-16
|
0.0M
2025-03-10
|
-
2025-07-03
|
+16.14%
2025-06-23
|
-29.93%
2025-03-06
|
+18.43%
2024-11
|
-29.31%
2024-02
|
519 | 44.3% | 52.4% | |
| Biomarin Pharma(BMRN) | 46.26 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
143.27
2015-07-20
|
46.00
2025-06-26
|
0.0M
2020-08-19
|
-
2025-08-21
|
+14.47%
2016-02-29
|
-34.46%
2020-08-18
|
+20.87%
2015-03
|
-37.11%
2020-08
|
2279 | 49.4% | 49.9% | |
| Coherent(COHR) | 92.00 | 2025-09-29 | 2017-01-26 |
Tägliche K
Minuten-K
|
109.00
2024-12-05
|
17.20
2020-03-12
|
0.0M
2023-12-11
|
0.0M
2019-10-11
|
+25.30%
2020-05-05
|
-30.73%
2023-08-01
|
+47.74%
2020-11
|
-19.85%
2018-10
|
1675 | 49.7% | 46.3% | |
| Rolls-Royce Holdings(RR) | 13.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.65
2015-04-27
|
0.39
2020-10-02
|
5.7M
2020-10-28
|
0.0M
2017-09-21
|
+51.59%
2020-11-03
|
-62.84%
2020-06-09
|
+76.60%
2020-10
|
-66.46%
2020-06
|
2644 | 49.3% | 48.3% | |
| Lucid Group(LCID) | 20.62 | 2025-09-29 | 2021-01-26 |
Tägliche K
Minuten-K
|
57.00
2021-02-22
|
1.65
2025-04-07
|
1.1M
2025-07-17
|
0.0M
2025-09-01
|
+902.90%
2025-08-26
|
-38.12%
2021-02-22
|
+59.55%
2023-01
|
-33.60%
2022-12
|
1183 | 45.0% | 54.0% | |
| ProCredit Holding(PCZ) | 9.12 | 2025-09-29 | 2016-12-22 |
Tägliche K
Minuten-K
|
23.01
2017-02-14
|
2.51
2022-09-23
|
0.1M
2025-03-07
|
0.0M
2017-02-08
|
+17.02%
2022-03-03
|
-18.92%
2022-03-01
|
+35.94%
2023-01
|
-30.85%
2022-02
|
1815 | 43.6% | 46.2% | |
| EDP Renovaveis(EDPR) | 11.39 | 2025-09-29 | 2020-09-07 |
Tägliche K
Minuten-K
|
26.76
2022-08-16
|
6.28
2025-04-09
|
0.2M
2023-11-29
|
0.0M
2022-12-22
|
+11.15%
2022-02-22
|
-11.66%
2025-02-27
|
+29.42%
2020-12
|
-22.26%
2024-10
|
1188 | 48.1% | 49.3% | |
| Elevance Health(ELV) | 273.00 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
558.90
2022-11-01
|
104.15
2015-01-06
|
0.0M
2024-12-23
|
0.0M
2015-04-16
|
+14.72%
2020-03-25
|
-19.16%
2020-03-17
|
+28.27%
2020-04
|
-20.22%
2024-10
|
2001 | 51.5% | 46.3% | |
| China Suntien Green Energy Corp Ltd (0956)(0956) | 0.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.90
2021-10-07
|
0.09
2016-02-12
|
0.1M
2024-09-19
|
-
2025-01-30
|
+43.59%
2016-06-15
|
-29.10%
2015-03-23
|
+65.05%
2021-09
|
-30.71%
2016-01
|
2715 | 38.7% | 41.2% | |
| CureVac NV(CVAC) | 4.54 | 2025-09-29 | 2020-08-14 |
Tägliche K
Minuten-K
|
125.48
2020-12-09
|
2.06
2024-04-25
|
5.2M
2021-06-17
|
0.0M
2022-07-21
|
+36.93%
2020-08-14
|
-38.57%
2021-06-17
|
+115.16%
2020-11
|
-44.51%
2022-01
|
1297 | 45.9% | 52.5% | |
| Curtiss-Wright(CW) | 452.00 | 2025-09-29 | 2023-06-01 |
Tägliche K
Minuten-K
|
448.00
2025-08-06
|
148.00
2023-06-01
|
0.0M
2024-09-23
|
-
2025-07-21
|
+9.63%
2025-04-09
|
-12.02%
2025-01-27
|
+14.19%
2023-06
|
-3.39%
2024-12
|
451 | 47.5% | 35.5% | |
| UnitedHealth(UNH) | 293.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
589.70
2024-11-11
|
82.97
2015-01-06
|
0.0M
2025-08-15
|
-
2025-01-30
|
+12.89%
2020-03-25
|
-23.50%
2025-04-17
|
+21.42%
2020-04
|
-15.87%
2024-12
|
2715 | 51.4% | 47.3% | |
| British American Tobacco(BATS) | 45.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
64.99
2017-05-29
|
25.65
2020-03-23
|
2.5M
2023-12-06
|
0.0M
2017-05-22
|
+9.56%
2020-03-24
|
-10.57%
2018-11-12
|
+13.45%
2022-01
|
-19.31%
2018-11
|
2715 | 51.0% | 47.5% | |
| Alpha Bank(ACBr) | 2.93 | 2025-06-25 | 2015-01-02 |
Tägliche K
Minuten-K
|
25.05
2015-01-14
|
0.41
2020-10-30
|
0.9M
2020-06-08
|
-
2025-02-13
|
+25.23%
2015-10-09
|
-32.34%
2015-08-03
|
+58.75%
2020-11
|
-70.00%
2015-11
|
2628 | 48.4% | 49.4% | |
| BMW ST(BMWG) | 85.44 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
123.70
2015-03-17
|
36.62
2020-03-19
|
0.6M
2024-09-10
|
0.0M
2015-05-25
|
+12.42%
2020-03-24
|
-15.65%
2020-03-16
|
+23.18%
2021-03
|
-20.88%
2020-03
|
2727 | 50.0% | 49.2% | |
| Merck&Co(MRK) | 67.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
125.60
2024-06-25
|
42.45
2016-02-09
|
0.2M
2021-10-04
|
0.0M
2017-10-03
|
+9.81%
2016-08-04
|
-10.39%
2021-10-27
|
+16.00%
2022-10
|
-14.09%
2017-10
|
2726 | 50.0% | 46.5% | |
| Allianz(ALVG) | 356.90 | 2025-09-29 | 2015-04-30 |
Tägliche K
Minuten-K
|
378.80
2025-05-07
|
116.00
2020-03-18
|
0.0M
2016-06-24
|
0.0M
2025-07-04
|
+11.43%
2020-03-24
|
-11.48%
2020-03-16
|
+27.95%
2020-11
|
-20.83%
2020-03
|
2617 | 52.8% | 46.3% | |
| Merck&Co(MRK) | 66.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
125.00
2024-06-25
|
42.51
2016-02-09
|
0.0M
2021-10-04
|
-
2025-06-13
|
+9.30%
2016-11-07
|
-10.03%
2025-02-04
|
+15.35%
2022-10
|
-14.32%
2020-10
|
2715 | 49.4% | 46.2% | |
| Medtronic(MDT) | 80.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
115.00
2021-08-25
|
53.00
2015-08-24
|
0.1M
2016-07-20
|
-
2025-06-09
|
+11.52%
2020-03-25
|
-9.74%
2016-11-18
|
+16.32%
2020-04
|
-15.68%
2022-11
|
2711 | 50.5% | 47.2% | |
| RWE AG ST O.N. (703712)(RWEG) | 37.78 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
43.97
2022-05-20
|
9.13
2015-09-29
|
41.9M
2015-09-18
|
0.4M
2022-12-27
|
+16.57%
2015-11-30
|
-17.30%
2020-03-12
|
+29.62%
2015-10
|
-29.85%
2015-08
|
2716 | 50.4% | 49.0% | |
| PDD Holdings DRC(PDD) | 111.00 | 2025-09-29 | 2018-07-27 |
Tägliche K
Minuten-K
|
175.00
2021-02-16
|
14.70
2018-11-14
|
0.1M
2022-03-15
|
0.0M
2019-03-14
|
+55.56%
2022-03-16
|
-28.00%
2024-08-09
|
+53.65%
2022-08
|
-32.30%
2018-10
|
1751 | 48.1% | 47.2% | |
| Gilead(GILD) | 95.30 | 2025-09-29 | 2015-10-01 |
Tägliche K
Minuten-K
|
111.84
2025-03-04
|
46.17
2020-12-30
|
0.5M
2020-04-17
|
0.0M
2025-09-11
|
+11.00%
2022-10-27
|
-12.80%
2016-04-29
|
+26.62%
2022-10
|
-14.33%
2016-01
|
2525 | 49.5% | 49.7% | |
| PACCAR(PCAR) | 85.85 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
116.50
2024-03-28
|
24.62
2016-01-14
|
0.0M
2025-02-13
|
-
2025-08-05
|
+12.30%
2020-02-28
|
-11.68%
2015-08-17
|
+18.89%
2023-06
|
-17.32%
2018-10
|
1819 | 50.5% | 45.8% | |
| Bunge(BG) | 70.14 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
123.12
2022-04-19
|
26.96
2020-03-19
|
0.0M
2022-04-19
|
0.0M
2015-11-25
|
+18.69%
2017-05-23
|
-17.49%
2016-02-11
|
+23.85%
2020-10
|
-19.56%
2022-06
|
2165 | 49.7% | 49.2% | |
| AT&T(T) | 23.99 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.60
2017-01-04
|
12.00
2023-07-17
|
0.1M
2021-05-18
|
-
2025-07-22
|
+8.33%
2023-07-18
|
-25.14%
2020-10-09
|
+13.28%
2022-10
|
-28.75%
2020-10
|
2715 | 50.8% | 47.9% | |
| Barclays(BARC) | 4.36 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.20
2015-01-27
|
0.87
2020-03-19
|
3.0M
2017-03-08
|
-
2025-01-30
|
+1,190.91%
2016-03-24
|
-92.32%
2016-03-28
|
+724.97%
2015-12
|
-86.35%
2015-02
|
2726 | 49.8% | 48.1% | |
| PNE Wind AG (A0JBPG)(PNEGn) | 12.94 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.10
2022-12-09
|
1.55
2016-02-08
|
6.7M
2019-10-10
|
0.0M
2019-03-04
|
+11.80%
2019-08-12
|
-16.09%
2023-01-26
|
+23.83%
2019-08
|
-21.62%
2023-01
|
2715 | 47.2% | 45.5% | |
| Saint Gobain(SGOB) | 90.46 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.65
2025-03-07
|
17.56
2020-03-19
|
0.0M
2015-08-24
|
-
2025-01-30
|
+13.17%
2020-04-06
|
-17.60%
2020-03-17
|
+25.44%
2020-05
|
-29.79%
2020-03
|
2721 | 51.4% | 48.1% | |
| Muehlbauer(MUBG) | 43.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
65.00
2023-08-10
|
16.00
2015-01-30
|
0.0M
2017-04-27
|
-
2025-08-01
|
+14.44%
2020-03-23
|
-15.41%
2020-03-11
|
+21.28%
2021-08
|
-17.57%
2017-04
|
2548 | 44.5% | 44.3% | |
| PepsiCo(PEP) | 119.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
185.10
2022-10-31
|
75.64
2015-08-24
|
0.1M
2023-07-20
|
0.0M
2016-01-28
|
+13.81%
2020-03-17
|
-10.95%
2020-03-12
|
+11.89%
2015-10
|
-12.09%
2020-03
|
2727 | 51.0% | 48.1% | |